Dark

MSFT20270115C430
MSFT Jan 15 2027 430.00 Call (MSFT270115C00430000)
option OPRA

EOD

Sep 29, 2026

91.00-0.979%(-0.90)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	89.5500	92.4500	88.0700	91.0000	-0.979%	30	5,408	0.000%
2026-09-28	89.6000	93.6200	89.6000	91.9000	-5.744%	19	5,398	-0.979%
2026-09-25	90.0000	99.8200	90.0000	97.5000	+24.204%	117	5,393	-6.667%
2026-09-24	78.5000	78.5000	78.5000	78.5000	-5.762%	1	5,441	+15.924%
2026-09-23	90.0000	90.5300	81.8000	83.3000	+4.125%	12	5,440	+9.244%
2026-09-22	89.7500	90.2500	79.0000	80.0000	-2.854%	5	5,442	+13.750%
2026-09-21	76.9000	82.3500	76.9000	82.3500	+4.505%	25	5,443	+10.504%
2026-09-18	76.9500	78.8000	76.9500	78.8000	-1.500%	3	5,463	+15.482%
2026-09-17	80.3800	80.3800	80.0000	80.0000	+6.852%	3	5,464	+13.750%
2026-09-16	80.0000	80.0000	74.0000	74.8700	-7.682%	32	5,464	+21.544%
2026-09-15	87.1900	88.4100	81.1000	81.1000	-10.486%	14	5,470	+12.207%
2026-09-14	82.3200	91.5000	82.3200	90.6000	+14.250%	18	5,464	+0.442%
2026-09-11	81.0500	82.3700	79.3000	79.3000	+1.863%	28	5,471	+14.754%
2026-09-10	76.0200	79.5000	76.0200	77.8500	-0.090%	21	5,474	+16.891%
2026-09-09	77.6700	78.9700	77.0000	77.9200	-0.587%	7	5,484	+16.786%
2026-09-08	79.0300	80.1200	77.6000	78.3800	-7.712%	21	5,486	+16.101%
2026-09-04	93.1100	93.1100	84.4500	84.9300	-11.743%	23	5,499	+7.147%
2026-09-03	85.8900	97.9700	85.8900	96.2300	+16.501%	140	5,499	-5.435%
2026-09-02	85.5000	85.5000	80.2400	82.6000	-4.143%	212	5,518	+10.169%
2026-09-01	87.0700	87.8500	85.8000	86.1700	-6.994%	12	5,580	+5.605%
2026-08-31	93.7000	96.1200	92.2500	92.6500	-5.459%	27	5,578	-1.781%
2026-08-28	91.7700	101.2500	91.7700	98.0000	+7.338%	244	5,586	-7.143%
2026-08-27	83.5500	92.0100	83.5500	91.3000	+8.703%	71	5,676	-0.329%
2026-08-26	82.6500	83.9900	81.7500	83.9900	+7.130%	12	5,719	+8.346%
2026-08-25	78.0500	79.7500	78.0500	78.4000	+0.410%	22	5,721	+16.071%
2026-08-24	75.0600	78.5000	74.4500	78.0800	+5.257%	17	5,724	+16.547%
2026-08-21	72.5000	75.3000	72.5000	74.1800	+0.857%	35	5,726	+22.675%
2026-08-20	73.0500	73.5500	71.9500	73.5500	-1.142%	12	5,740	+23.725%
2026-08-19	71.1700	75.5500	71.1700	74.4000	+2.479%	44	5,736	+22.312%
2026-08-18	71.0000	73.0300	71.0000	72.6000	+2.542%	19	5,732	+25.344%
2026-08-17	74.3400	74.4000	70.1500	70.8000	-16.440%	37	5,740	+28.531%
2026-08-14	85.3000	87.0500	84.7300	84.7300	-0.376%	109	5,756	+7.400%
2026-08-13	84.0200	88.7000	83.3500	85.0500	+2.532%	71	5,821	+6.996%
2026-08-12	86.7700	87.1400	81.3500	82.9500	-9.690%	258	5,838	+9.705%
2026-08-11	90.7500	92.0000	88.8100	91.8500	-1.501%	69	5,846	-0.925%
2026-08-10	92.1600	100.0500	91.6000	93.2500	+2.880%	308	5,849	-2.413%
2026-08-07	90.7500	93.7800	89.0000	90.6400	+0.099%	704	5,881	+0.397%
2026-08-06	86.0000	91.6200	85.7500	90.5500	+9.585%	134	5,888	+0.497%
2026-08-05	87.8300	88.0000	80.3500	82.6300	-2.674%	185	5,895	+10.129%
2026-08-04	76.9000	90.5500	76.9000	84.9000	+4.815%	366	5,980	+7.185%
2026-08-03	71.3500	84.0000	70.8500	81.0000	+25.387%	399	6,073	+12.346%
2026-07-31	53.4500	64.6000	53.4500	64.6000	+19.188%	595	6,163	+40.867%
2026-07-30	44.5000	59.8500	43.8000	54.2000	+103.606%	2,219	6,273	+67.897%
2026-07-29	25.3700	29.8500	24.9500	26.6200	-0.857%	234	6,819	+241.848%
2026-07-28	26.9500	30.0000	26.2200	26.8500	+0.562%	231	6,833	+238.920%
2026-07-27	25.6400	27.5000	25.5000	26.7000	+12.421%	252	6,929	+240.824%
2026-07-24	25.0500	25.2000	23.7500	23.7500	+3.261%	51	7,025	+283.158%
2026-07-23	27.2500	27.2500	22.2000	23.0000	-17.857%	265	7,033	+295.652%
2026-07-22	29.5000	29.7000	26.6500	28.0000	-9.677%	143	6,998	+225.000%
2026-07-21	31.5000	32.6500	30.8000	31.0000	-4.733%	65	6,976	+193.548%
2026-07-20	28.6900	33.5500	28.5000	32.5400	+4.968%	127	6,966	+179.656%
2026-07-17	30.2500	32.0000	28.3300	31.0000	-4.321%	95	6,993	+193.548%
2026-07-16	31.9400	35.5000	30.2300	32.4000	+4.516%	196	7,008	+180.864%
2026-07-15	27.3800	32.5000	27.3800	31.0000	+15.672%	124	7,062	+193.548%
2026-07-14	24.6000	27.6700	24.6000	26.8000	-8.657%	73	7,076	+239.552%
2026-07-13	28.6400	30.1100	26.4000	29.3400	+8.266%	94	7,072	+210.157%
2026-07-10	28.1900	29.0800	25.9000	27.1000	+3.042%	68	7,092	+235.793%
2026-07-09	22.6000	26.3000	22.6000	26.3000	+2.215%	56	7,061	+246.008%
2026-07-08	26.4000	26.7800	25.0000	25.7300	-9.688%	67	7,028	+253.673%
2026-07-07	31.0000	31.5000	28.4900	28.4900	+2.115%	85	7,017	+219.410%
2026-07-06	27.9700	28.2000	25.7700	27.9000	-6.281%	129	7,036	+226.165%
2026-07-02	28.2800	30.7000	27.1000	29.7700	+7.667%	828	7,388	+205.677%
2026-07-01	24.9000	29.5000	23.7500	27.6500	+20.217%	393	7,388	+229.114%
2026-06-30	23.0500	23.5000	21.6500	23.0000	+4.545%	212	7,311	+295.652%
2026-06-29	24.9400	26.0000	21.5500	22.0000	-12.000%	179	7,228	+313.636%
2026-06-26	18.8000	25.0000	18.8000	25.0000	+47.059%	742	7,216	+264.000%
2026-06-25	18.2000	18.7500	16.1800	17.0000	-13.706%	664	7,503	+435.294%
2026-06-24	21.5100	24.2000	19.7000	19.7000	-11.381%	177	7,433	+361.929%
2026-06-23	22.0000	23.6500	21.6000	22.2300	+7.913%	88	7,388	+309.357%
2026-06-22	23.0500	25.1000	20.6000	20.6000	-16.430%	268	7,364	+341.748%
2026-06-18	24.4700	25.7000	22.8700	24.6500	+2.070%	263	7,098	+269.168%
2026-06-17	28.1300	28.5700	24.0500	24.1500	-20.820%	225	7,098	+276.812%
2026-06-16	30.3200	31.3000	29.0000	30.5000	-7.994%	117	7,098	+198.361%
2026-06-15	32.3700	34.1000	31.5500	33.1500	+10.390%	691	7,091	+174.510%
2026-06-12	30.7000	30.7000	27.4600	30.0300	-1.217%	430	7,095	+203.030%
2026-06-11	30.0000	30.8000	27.1000	30.4000	-6.720%	384	6,980	+199.342%
2026-06-10	32.9500	36.0500	32.5900	32.5900	-5.262%	151	6,939	+179.227%
2026-06-09	37.5500	39.4000	33.2000	34.4000	-12.911%	148	6,968	+164.535%
2026-06-08	39.6500	40.1000	37.4500	39.5000	-6.840%	143	6,931	+130.380%
2026-06-05	48.1500	48.1500	40.4000	42.4000	-10.999%	226	6,924	+114.623%
2026-06-04	53.1500	53.1500	46.6300	47.6400	-1.773%	623	6,928	+91.016%
2026-06-03	55.6000	55.6000	46.3100	48.5000	-14.356%	533	6,913	+87.629%
2026-06-02	60.7000	62.8500	56.1000	56.6300	-18.693%	201	6,904	+60.692%
2026-06-01	70.4500	72.2000	66.2500	69.6500	+15.124%	306	6,934	+30.653%
2026-05-29	50.0000	60.5000	49.7500	60.5000	+31.522%	584	6,997	+50.413%
2026-05-28	38.1000	48.2100	38.1000	46.0000	+21.564%	428	7,214	+97.826%
2026-05-27	37.9300	39.8400	37.2200	37.8400	-4.685%	242	7,311	+140.486%
2026-05-26	37.6500	42.2600	37.6500	39.7000	-3.641%	200	7,270	+129.219%
2026-05-22	42.8000	44.8000	40.0800	41.2000	-1.694%	151	7,250	+120.874%
2026-05-21	45.0000	45.3200	40.1500	41.9100	-0.828%	371	7,242	+117.132%
2026-05-20	38.7000	43.0000	37.3000	42.2600	+4.994%	142	7,242	+115.334%
2026-05-19	48.0000	49.0000	40.2500	40.2500	-8.210%	362	7,029	+126.087%
2026-05-18	40.6500	45.3000	40.2100	43.8500	+1.037%	199	7,029	+107.526%
2026-05-15	39.0000	47.5700	38.1500	43.4000	+18.741%	566	7,029	+109.677%
2026-05-14	33.7000	38.2800	32.8000	36.5500	+7.028%	255	6,896	+148.974%
2026-05-13	32.6500	34.5000	32.0000	34.1500	-1.585%	150	6,708	+166.471%
2026-05-12	37.9500	37.9500	34.2500	34.7000	-6.216%	298	6,708	+162.248%
2026-05-11	34.0000	37.4000	34.0000	37.0000	-5.250%	948	6,708	+145.946%
2026-05-08	39.5000	40.6200	38.2000	39.0500	-6.913%	369	6,655	+133.035%
2026-05-07	42.6000	46.0000	41.5700	41.9500	+10.891%	297	6,527	+116.925%
2026-05-06	34.3000	40.0600	33.0500	37.8300	+3.276%	132	6,520	+140.550%
2026-05-05	37.9500	37.9500	35.0000	36.6300	-1.664%	126	6,519	+148.430%
2026-05-04	37.3000	41.6800	37.1500	37.2500	-3.447%	214	6,473	+144.295%
2026-05-01	38.5200	40.4000	37.1000	38.5800	+7.465%	134	6,438	+135.874%
2026-04-30	39.5000	39.7000	31.7200	35.9000	-24.150%	359	6,438	+153.482%
2026-04-29	47.9700	49.0000	45.3900	47.3300	-6.739%	203	6,370	+92.267%
2026-04-28	47.7100	51.0000	46.9000	50.7500	+5.839%	254	6,326	+79.310%
2026-04-27	46.5300	49.2000	43.9600	47.9500	-0.622%	149	6,298	+89.781%
2026-04-24	43.2700	48.2500	43.2700	48.2500	+11.612%	317	6,306	+88.601%
2026-04-23	44.8500	47.2400	40.4200	43.2300	-16.705%	466	6,428	+110.502%
2026-04-22	47.8900	52.6000	46.6200	51.9000	+11.254%	797	6,375	+75.337%
2026-04-21	44.0000	49.2800	44.0000	46.6500	+7.737%	259	6,225	+95.070%
2026-04-20	45.0000	46.8000	42.9500	43.3000	-8.165%	97	6,309	+110.162%
2026-04-17	48.1000	52.5000	45.1000	47.1500	+2.167%	328	6,297	+93.001%
2026-04-16	46.0000	46.6000	41.2000	46.1500	+11.473%	276	6,321	+97.183%
2026-04-15	33.6800	43.1500	33.6800	41.4000	+29.577%	739	6,327	+119.807%
2026-04-14	29.3200	33.4300	29.3200	31.9500	+13.218%	365	6,638	+184.820%
2026-04-13	22.9500	28.2200	22.5000	28.2200	+27.982%	385	6,713	+222.466%
2026-04-10	22.7500	23.1500	21.7500	22.0500	-2.434%	1,887	6,644	+312.698%
2026-04-09	22.2500	22.6000	20.1500	22.6000	-0.221%	504	6,481	+302.655%
2026-04-08	25.6000	26.5800	21.7000	22.6500	+6.238%	302	6,330	+301.766%
2026-04-07	20.7500	21.8000	20.6000	21.3200	-4.821%	75	6,293	+326.829%
2026-04-06	22.6500	23.1100	21.9500	22.4000	-5.125%	54	6,253	+306.250%
2026-04-02	20.6500	23.6100	20.5000	23.6100	+6.881%	263	6,347	+285.430%
2026-04-01	23.4000	23.6000	21.8500	22.0900	-2.687%	215	6,347	+311.951%
2026-03-31	21.4700	23.1100	20.5400	22.7000	+13.500%	219	6,352	+300.881%
2026-03-30	20.2500	21.3500	18.7500	20.0000	+5.820%	74	6,238	+355.000%
2026-03-27	20.1000	20.1000	18.8300	18.9000	-12.093%	192	6,241	+381.481%
2026-03-26	23.2500	24.1600	21.2500	21.5000	-6.886%	445	6,278	+323.256%
2026-03-25	24.5000	24.9000	22.7900	23.0900	-4.784%	193	5,945	+294.110%
2026-03-24	26.5600	26.5600	23.7300	24.2500	-12.832%	371	5,911	+275.258%
2026-03-23	28.8500	29.3500	27.4000	27.8200	-1.869%	144	5,878	+227.103%
2026-03-20	29.6700	29.7400	28.1500	28.3500	-7.049%	149	5,887	+220.988%
2026-03-19	32.0000	32.0500	30.2000	30.5000	-6.298%	139	5,839	+198.361%
2026-03-18	34.7000	35.1000	32.1400	32.5500	-8.696%	202	5,786	+179.570%
2026-03-17	37.2100	38.5500	35.3000	35.6500	-2.195%	90	5,632	+155.259%
2026-03-16	36.2000	37.0000	34.9500	36.4500	+0.970%	388	5,603	+149.657%
2026-03-13	38.0000	39.7000	35.6500	36.1000	-10.311%	129	5,298	+152.078%
2026-03-12	40.4500	41.2500	39.7300	40.2500	+0.124%	90	5,262	+126.087%
2026-03-11	43.0000	43.7000	39.3500	40.2000	-3.713%	94	5,248	+126.368%
2026-03-10	44.3000	44.4400	41.2500	41.7500	-6.704%	75	5,235	+117.964%
2026-03-09	43.7500	44.7500	41.9300	44.7500	-0.600%	74	5,213	+103.352%
2026-03-06	46.5600	47.8000	45.0200	45.0200	-3.183%	323	5,254	+102.132%
2026-03-05	44.0000	46.6500	43.8000	46.5000	+6.774%	381	5,424	+95.699%
2026-03-04	42.6600	45.5500	41.5000	43.5500	+3.469%	250	5,474	+108.955%
2026-03-03	36.9700	43.2000	36.6000	42.0900	+8.201%	144	5,457	+116.203%
2026-03-02	37.4300	40.2000	36.8000	38.9000	+5.707%	169	5,487	+133.933%
2026-02-27	36.7000	38.2000	35.9100	36.8000	-9.248%	130	5,515	+147.283%
2026-02-26	39.6000	43.4000	39.2000	40.5500	+3.708%	100	5,438	+124.414%
2026-02-25	34.5000	39.5000	34.5000	39.1000	+16.196%	358	5,706	+132.737%
2026-02-24	31.0000	33.8000	31.0000	33.6500	+5.984%	123	5,706	+170.431%
2026-02-23	36.0500	36.0500	31.2300	31.7500	-14.879%	539	5,700	+186.614%
2026-02-20	37.0000	38.1000	36.5500	37.3000	-1.816%	130	5,544	+143.968%
2026-02-19	38.1000	40.7500	37.1000	37.9900	+0.237%	87	5,496	+139.537%
2026-02-18	37.7500	38.4000	37.4100	37.9000	+3.694%	74	5,479	+140.106%
2026-02-17	38.0200	38.6500	36.3500	36.5500	-6.522%	145	5,482	+148.974%
2026-02-13	39.9500	41.0400	38.4500	39.1000	-0.963%	72	5,425	+132.737%
2026-02-12	39.9000	41.6800	38.2000	39.4800	-1.791%	259	5,425	+130.496%
2026-02-11	45.0000	45.0000	39.8500	40.2000	-10.567%	301	5,359	+126.368%
2026-02-10	48.3000	51.4000	44.9500	44.9500	-0.641%	252	5,125	+102.447%
2026-02-09	40.5000	45.7500	39.3500	45.2400	+14.968%	163	5,121	+101.149%
2026-02-06	36.9300	39.4100	35.7300	39.3500	+8.253%	227	5,122	+131.258%
2026-02-05	41.6500	41.6500	35.8500	36.3500	-17.386%	495	5,103	+150.344%
2026-02-04	43.1100	47.2000	42.5200	44.0000	+1.289%	197	5,169	+106.818%
2026-02-03	48.5000	48.5000	42.1000	43.4400	-11.743%	959	5,128	+109.484%
2026-02-02	54.6000	54.6000	49.2200	49.2200	-9.771%	849	4,605	+84.884%
2026-01-30	60.7500	61.0000	52.7000	54.5500	-4.298%	1,280	4,571	+66.819%
2026-01-29	59.6500	60.0000	50.0000	57.0000	-35.630%	3,443	4,229	+59.649%
2026-01-28	89.0000	90.9500	87.5000	88.5500	-1.447%	20	1,837	+2.767%
2026-01-27	87.0000	89.8500	86.1000	89.8500	+8.344%	55	1,842	+1.280%
2026-01-26	78.4500	84.0700	75.2500	82.9300	+4.975%	19	1,873	+9.731%
2026-01-23	75.0000	82.6000	74.3500	79.0000	+16.847%	43	1,872	+15.190%
2026-01-22	66.5000	68.0900	63.9700	67.6100	+6.725%	36	1,891	+34.595%
2026-01-21	67.3300	67.3300	60.4500	63.3500	-8.454%	172	1,897	+43.646%
2026-01-20	67.0000	69.7900	67.0000	69.2000	-7.610%	35	1,851	+31.503%
2026-01-16	72.5000	75.0000	72.5000	74.9000	+3.353%	4	1,845	+21.495%
2026-01-15	75.7100	75.7100	72.4700	72.4700	-0.862%	46	1,845	+25.569%
2026-01-14	78.0000	78.5100	72.9400	73.1000	-8.511%	33	1,827	+24.487%
2026-01-13	84.4900	84.4900	78.6000	79.9000	-8.967%	49	1,812	+13.892%
2026-01-12	85.9000	87.7700	85.9000	87.7700	-0.011%	14	1,796	+3.680%
2026-01-09	83.8500	87.7800	83.5000	87.7800	+1.304%	13	1,786	+3.668%
2026-01-08	87.0000	87.0000	85.8000	86.6500	-6.070%	7	1,778	+5.020%
2026-01-07	91.0300	95.3100	91.0300	92.2500	+6.586%	10	1,775	-1.355%
2026-01-06	83.5000	86.5500	82.1100	86.5500	+1.585%	18	1,777	+5.142%
2026-01-05	83.7500	85.2000	83.7500	85.2000	+2.036%	10	1,765	+6.808%
2026-01-02	90.0000	90.0000	82.6000	83.5000	-11.095%	42	1,765	+8.982%
2025-12-31	95.0000	95.0000	92.9500	93.9200	-1.365%	12	1,745	-3.109%
2025-12-30	94.6300	95.6000	94.6300	95.2200	+0.232%	114	1,745	-4.432%
2025-12-26	95.0000	95.9200	95.0000	95.0000	-2.062%	4	1,715	-4.211%
2025-12-24	97.0000	97.0000	97.0000	97.0000	+1.305%	1	1,716	-6.186%
2025-12-23	95.7500	96.5500	95.7500	95.7500	+1.269%	13	1,716	-4.961%
2025-12-22	95.0000	95.4000	94.5500	94.5500	-0.211%	3	1,727	-3.755%
2025-12-19	94.7500	94.7500	94.7500	94.7500	-0.316%	2	1,728	-3.958%
2025-12-18	93.0500	96.8200	93.0500	95.0500	+4.796%	9	1,730	-4.261%
2025-12-17	90.3200	90.7000	90.3200	90.7000	+1.228%	2	1,730	+0.331%
2025-12-16	88.6600	89.7000	87.4600	89.6000	+0.056%	13	1,728	+1.563%
2025-12-15	89.5500	89.5500	89.5500	89.5500	-3.710%	2	1,724	+1.619%
2025-12-12	93.8600	93.8600	91.9900	93.0000	-4.957%	7	1,724	-2.151%
2025-12-11	93.5500	97.8500	93.0400	97.8500	+4.641%	7	1,721	-7.001%
2025-12-10	95.0000	95.0000	92.0000	93.5100	-8.869%	31	1,719	-2.684%
2025-12-09	102.3000	102.6100	102.3000	102.6100	+0.391%	2	1,704	-11.315%
2025-12-08	100.5000	102.4500	100.3000	102.2100	+6.258%	51	1,705	-10.968%
2025-12-05	93.7500	96.2200	93.7500	96.1900	+3.153%	116	1,709	-5.396%
2025-12-04	93.6700	93.6700	93.0000	93.2500	-2.540%	7	1,676	-2.413%
2025-12-03	96.3500	96.3500	90.7000	95.6800	-5.613%	16	1,675	-4.891%
2025-12-02	102.7800	102.7800	101.3700	101.3700	+2.074%	15	1,665	-10.230%
2025-12-01	99.9100	99.9100	99.0400	99.3100	-3.723%	10	1,670	-8.368%
2025-11-28	102.0000	103.2500	102.0000	103.1500	+4.435%	6	1,661	-11.779%
2025-11-26	101.0000	101.0000	98.7700	98.7700	+7.207%	14	1,656	-7.867%
2025-11-25	87.9400	92.1300	84.6000	92.1300	+1.242%	4	1,656	-1.227%
2025-11-24	89.6900	92.5000	89.6900	91.0000	+2.007%	10	1,654	0.000%
2025-11-21	93.0000	93.0000	89.2100	89.2100	-15.855%	16	1,644	+2.007%
2025-11-18	102.9600	106.0200	102.9600	106.0200	-10.945%	2	1,640	-14.167%
2025-11-14	119.0500	119.0500	119.0500	119.0500	+1.199%	1	1,639	-23.562%
2025-11-13	117.6400	117.6400	117.6400	117.6400	-1.803%	1	1,640	-22.645%
2025-11-12	118.7000	119.8000	113.1500	119.8000	+1.097%	6	1,641	-24.040%
2025-11-11	117.5000	118.5000	117.5000	118.5000	+6.230%	2	1,637	-23.207%
2025-11-10	111.6000	111.6000	111.5500	111.5500	+1.409%	3	1,635	-18.422%
2025-11-07	111.0000	111.0000	108.2400	110.0000	0.000%	7	1,638	-17.273%
2025-11-06	110.2500	110.2500	109.1000	110.0000	-6.119%	5	1,634	-17.273%
2025-11-05	118.8000	118.8000	117.1700	117.1700	-2.024%	5	1,635	-22.335%
2025-11-04	121.8800	121.8800	119.5900	119.5900	-3.455%	4	1,632	-23.907%
2025-11-03	129.5000	130.0000	123.8700	123.8700	-2.002%	24	1,626	-26.536%
2025-10-31	125.0000	126.4000	124.7000	126.4000	-2.948%	14	1,626	-28.006%
2025-10-30	136.0000	136.0000	130.2400	130.2400	-11.401%	6	1,614	-30.129%
2025-10-29	146.5000	147.0000	142.8500	147.0000	0.000%	23	1,610	-38.095%
2025-10-28	147.6000	148.0000	146.3000	147.0000	+7.151%	6	1,602	-38.095%
2025-10-27	136.0000	137.5500	136.0000	137.1900	+5.531%	11	1,608	-33.669%
2025-10-24	129.0000	130.0000	129.0000	130.0000	+0.425%	6	1,608	-30.000%
2025-10-23	128.7800	129.4500	128.7800	129.4500	-1.559%	3	1,604	-29.703%
2025-10-22	131.5000	131.5000	131.5000	131.5000	+6.443%	1	1,603	-30.798%
2025-10-20	122.7600	123.5400	122.7600	123.5400	+4.034%	3	1,602	-26.340%
2025-10-16	121.2000	122.3500	118.7500	118.7500	-2.744%	9	1,600	-23.368%
2025-10-15	123.4600	123.6400	122.1000	122.1000	+1.750%	4	1,600	-25.471%
2025-10-14	118.8400	122.4500	118.8400	120.0000	-1.421%	14	1,602	-24.167%
2025-10-13	123.0000	123.0500	121.7300	121.7300	-4.861%	3	1,601	-25.244%
2025-10-09	128.5900	128.5900	127.9500	127.9500	-3.434%	6	1,598	-28.878%
2025-10-07	132.5000	132.5000	132.5000	132.5000	-2.214%	5	1,597	-31.321%
2025-10-06	129.4800	135.5000	129.4800	135.5000	+7.796%	2	1,597	-32.841%
2025-10-03	125.3000	125.7500	125.3000	125.7000	+2.780%	4	1,599	-27.605%
2025-10-02	122.3000	122.3000	122.3000	122.3000	-2.967%	1	1,603	-25.593%
2025-10-01	120.6000	126.0400	120.6000	126.0400	+1.424%	4	1,602	-27.801%
2025-09-30	123.8000	124.2700	123.8000	124.2700	+5.537%	3	1,604	-26.772%
2025-09-26	118.0000	118.0000	117.1000	117.7500	+0.822%	8	1,601	-22.718%
2025-09-25	116.7900	116.7900	116.7900	116.7900	-1.109%	1	1,598	-22.082%
2025-09-24	119.1000	119.1000	118.1000	118.1000	-0.648%	7	1,598	-22.947%
2025-09-23	118.8700	118.8700	118.8700	118.8700	-2.805%	1	1,595	-23.446%
2025-09-22	122.3300	122.3300	122.3000	122.3000	+1.917%	2	1,594	-25.593%
2025-09-19	120.0000	120.0000	120.0000	120.0000	+0.925%	1	1,592	-24.167%
2025-09-17	118.9000	118.9000	118.9000	118.9000	-2.188%	2	1,591	-23.465%
2025-09-16	121.5600	121.5600	121.5600	121.5600	+1.681%	2	1,589	-25.140%
2025-09-12	119.5500	119.5500	119.5500	119.5500	+7.220%	1	1,587	-23.881%
2025-09-11	111.5000	111.5000	111.5000	111.5000	+1.134%	1	1,588	-18.386%
2025-09-09	110.2500	110.2500	110.2500	110.2500	+0.575%	1	1,587	-17.460%
2025-09-08	109.5500	111.3000	109.5500	109.6200	+2.804%	4	1,586	-16.986%
2025-09-05	112.9500	112.9500	106.6300	106.6300	-9.251%	4	1,586	-14.658%
2025-09-04	116.5900	117.5000	116.3900	117.5000	+1.407%	3	1,582	-22.553%
2025-09-03	116.0000	116.0000	115.8700	115.8700	-1.680%	14	1,580	-21.464%
2025-08-29	116.6500	118.5000	116.6500	117.8500	0.000%	4	1,586	-22.783%
2025-08-28	119.0000	119.0000	117.8500	117.8500	+2.532%	5	1,586	-22.783%
2025-08-27	114.6500	114.9400	114.6500	114.9400	+2.882%	2	1,589	-20.828%
2025-08-26	112.2300	112.2500	111.7200	111.7200	-5.322%	4	1,587	-18.546%
2025-08-25	117.7400	118.0000	117.7400	118.0000	-0.506%	2	1,584	-22.881%
2025-08-22	118.6000	118.6000	118.6000	118.6000	+0.893%	5	1,582	-23.272%
2025-08-20	117.5500	117.5500	117.5500	117.5500	-1.607%	1	1,577	-22.586%
2025-08-19	123.8500	123.8500	119.4700	119.4700	-10.483%	35	1,578	-23.830%
2025-08-15	132.6500	133.4600	132.6500	133.4600	+2.662%	2	1,611	-31.815%
2025-08-14	131.2900	131.2900	130.0000	130.0000	-0.967%	2	1,611	-30.000%
2025-08-13	137.4500	137.4500	131.2700	131.2700	-3.000%	3	1,611	-30.677%
2025-08-11	135.3300	135.3300	135.3300	135.3300	+2.952%	7	1,610	-32.757%
2025-08-08	133.1500	133.1500	130.7100	131.4500	+1.671%	7	1,617	-30.772%
2025-08-07	129.4500	129.4500	129.2900	129.2900	-7.920%	3	1,624	-29.616%
2025-08-05	140.4100	140.4100	140.4100	140.4100	-1.770%	1	1,623	-35.190%
2025-08-04	142.0000	144.4100	142.0000	142.9400	+6.330%	6	1,622	-36.337%
2025-08-01	138.9800	138.9800	134.4300	134.4300	-7.130%	22	1,624	-32.307%
2025-07-31	146.1500	147.5500	143.1800	144.7500	+17.397%	7	1,624	-37.133%
2025-07-30	124.2900	124.2900	123.2500	123.3000	-0.243%	49	1,621	-26.196%
2025-07-29	125.2900	125.3900	123.6000	123.6000	+0.105%	23	1,622	-26.375%
2025-07-28	123.4700	123.4700	123.4700	123.4700	+6.725%	1	1,606	-26.298%
2025-07-23	115.6900	115.6900	115.6900	115.6900	-5.055%	1	1,606	-21.342%
2025-07-18	122.5000	122.5000	121.8500	121.8500	-2.528%	3	1,607	-25.318%
2025-07-17	125.0100	125.0100	125.0100	125.0100	+5.130%	1	1,610	-27.206%
2025-07-15	118.9100	118.9100	118.9100	118.9100	+1.632%	1	1,609	-23.472%
2025-07-14	116.1500	117.3000	116.1500	117.0000	-1.049%	13	1,610	-22.222%
2025-07-11	118.6000	118.6000	118.2400	118.2400	+1.146%	2	1,621	-23.038%
2025-07-09	120.0100	120.0100	115.0000	116.9000	+4.730%	7	1,621	-22.156%
2025-07-08	113.1500	113.3100	111.6200	111.6200	-1.552%	6	1,623	-18.473%
2025-07-07	113.3800	113.3800	113.3800	113.3800	+3.733%	1	1,619	-19.739%
2025-07-01	109.3000	109.3000	109.3000	109.3000	-3.709%	1	1,620	-16.743%
2025-06-30	112.0800	113.5100	112.0800	113.5100	-0.648%	6	1,621	-19.831%
2025-06-27	114.2500	114.2500	114.2500	114.2500	+1.556%	3	1,623	-20.350%
2025-06-26	111.9500	112.5000	111.9500	112.5000	+3.401%	8	1,626	-19.111%
2025-06-24	109.1800	109.1800	108.4900	108.8000	+2.458%	8	1,626	-16.360%
2025-06-23	98.5000	106.8900	98.5000	106.1900	+6.190%	222	1,627	-14.305%
2025-06-20	102.1500	102.7000	100.0000	100.0000	-1.787%	42	1,629	-9.000%
2025-06-18	101.7600	101.8200	101.6100	101.8200	-0.176%	15	1,629	-10.627%
2025-06-17	100.5000	102.0000	99.7300	102.0000	-0.971%	53	1,629	-10.784%
2025-06-16	103.0000	103.0000	103.0000	103.0000	+2.335%	2	1,633	-11.650%
2025-06-13	100.6500	100.6500	100.6500	100.6500	-2.053%	2	1,633	-9.588%
2025-06-12	99.8000	103.0900	99.8000	102.7600	+4.750%	325	1,634	-11.444%
2025-06-11	98.7400	98.7400	98.1000	98.1000	+2.884%	5	1,661	-7.238%
2025-06-10	95.2300	95.3500	95.2300	95.3500	-4.650%	2	1,665	-4.562%
2025-06-09	95.6500	100.0000	95.6500	100.0000	+4.998%	3	1,665	-9.000%
2025-06-06	95.2400	95.2400	95.2400	95.2400	+5.238%	6	1,664	-4.452%
2025-06-03	90.4600	90.5000	90.4600	90.5000	+0.556%	11	1,664	+0.552%
2025-06-02	90.0000	90.2000	89.4000	90.0000	+1.937%	31	1,665	+1.111%
2025-05-29	89.5500	89.5500	88.2900	88.2900	-2.689%	3	1,691	+3.069%
2025-05-28	90.7300	90.7300	90.7300	90.7300	+0.946%	1	1,692	+0.298%
2025-05-27	89.9700	89.9700	88.0000	89.8800	+7.319%	15	1,692	+1.246%
2025-05-23	83.5500	84.0000	83.5500	83.7500	-7.713%	10	1,705	+8.657%
2025-05-22	90.7500	90.7500	90.7500	90.7500	+3.125%	1	1,705	+0.275%
2025-05-21	88.0000	88.0000	88.0000	88.0000	0.000%	1	1,706	+3.409%
2025-05-20	86.6500	88.0000	86.6500	88.0000	-0.227%	4	1,706	+3.409%
2025-05-19	88.0000	88.2000	87.2000	88.2000	+6.780%	51	1,710	+3.175%
2025-05-16	82.6100	82.6100	82.6000	82.6000	-4.453%	8	1,751	+10.169%
2025-05-15	85.2000	86.4500	85.2000	86.4500	+1.646%	11	1,752	+5.263%
2025-05-14	85.0500	85.0500	85.0000	85.0500	+5.521%	4	1,763	+6.996%
2025-05-13	80.6000	80.6000	80.6000	80.6000	+0.074%	1	1,767	+12.903%
2025-05-12	78.2500	81.0000	77.4000	80.5400	+5.709%	21	1,768	+12.987%
2025-05-09	75.5500	76.5000	74.5000	76.1900	-4.763%	14	1,783	+19.438%
2025-05-08	77.8500	80.0000	76.9000	80.0000	+6.838%	5	1,782	+13.750%
2025-05-06	74.7600	75.5000	74.7600	74.8800	-1.214%	12	1,787	+21.528%
2025-05-05	76.0000	76.9400	74.7700	75.8000	+2.239%	20	1,787	+20.053%
2025-05-02	73.0000	75.3500	73.0000	74.1400	+9.029%	52	1,799	+22.741%
2025-05-01	70.1500	73.0300	68.0000	68.0000	+38.832%	106	1,798	+33.824%
2025-04-30	44.6000	48.9800	44.6000	48.9800	+2.813%	12	1,829	+85.790%
2025-04-29	47.6000	48.2900	47.6000	47.6400	+2.232%	7	1,827	+91.016%
2025-04-28	45.2000	46.6000	45.2000	46.6000	+1.085%	3	1,825	+95.279%
2025-04-25	43.4600	46.1000	43.4600	46.1000	+6.861%	210	1,826	+97.397%
2025-04-24	41.8500	43.1400	41.8500	43.1400	+12.198%	4	1,825	+110.941%
2025-04-23	40.2800	41.1700	38.4500	38.4500	+18.126%	350	1,825	+136.671%
2025-04-21	33.3000	33.3000	32.5500	32.5500	-14.229%	3	1,825	+179.570%
2025-04-17	38.4500	38.4500	37.9500	37.9500	-1.938%	2	1,823	+139.789%
2025-04-16	38.7000	38.7000	38.7000	38.7000	-20.615%	1	1,823	+135.142%
2025-04-14	48.9900	48.9900	48.7500	48.7500	+0.495%	2	1,823	+86.667%
2025-04-11	47.1500	48.5100	47.1500	48.5100	+19.395%	10	1,825	+87.590%
2025-04-10	43.3000	43.3000	40.6300	40.6300	-14.947%	16	1,828	+123.972%
2025-04-09	47.6400	47.7700	47.6400	47.7700	+44.758%	30	1,827	+90.496%
2025-04-08	34.9500	34.9500	33.0000	33.0000	+2.041%	6	1,827	+175.758%
2025-04-07	29.2500	35.0000	29.2500	32.3400	-7.784%	40	1,825	+181.385%
2025-04-04	36.8500	40.2500	35.0700	35.0700	-14.359%	28	1,658	+159.481%
2025-04-03	39.9000	40.9500	39.9000	40.9500	-5.032%	4	1,658	+122.222%
2025-04-02	43.1200	43.1200	43.1200	43.1200	+3.629%	10	1,656	+111.039%
2025-04-01	41.6100	41.6100	41.6100	41.6100	+4.286%	1	1,656	+118.697%
2025-03-31	36.8500	39.9000	36.8500	39.9000	-3.390%	8	1,656	+128.070%
2025-03-28	43.3200	43.3200	41.3000	41.3000	-12.500%	418	1,653	+120.339%
2025-03-27	46.5000	47.3700	46.5000	47.2000	-4.839%	6	1,648	+92.797%
2025-03-26	49.6000	49.6000	49.6000	49.6000	0.000%	1	1,649	+83.468%
2025-03-25	49.6000	49.6000	49.6000	49.6000	+1.018%	1	1,648	+83.468%
2025-03-24	48.7000	49.1500	48.7000	49.1000	+9.257%	6	1,647	+85.336%
2025-03-21	44.7000	45.0500	44.7000	44.9400	-5.389%	26	1,648	+102.492%
2025-03-20	47.5000	47.5000	47.5000	47.5000	+2.349%	3	1,647	+91.579%
2025-03-19	46.4100	46.4100	46.4100	46.4100	+0.498%	3	1,644	+96.078%
2025-03-18	45.9100	46.1800	45.9100	46.1800	-7.953%	2	1,647	+97.055%
2025-03-17	48.6000	50.1700	48.6000	50.1700	+3.018%	6	1,649	+81.383%
2025-03-14	48.6500	48.7000	48.6000	48.7000	+10.181%	8	1,645	+86.858%
2025-03-13	44.2000	44.2000	44.2000	44.2000	-4.639%	1	1,645	+105.882%
2025-03-12	46.3500	46.3500	46.3500	46.3500	+0.477%	1	1,645	+96.332%
2025-03-11	46.1300	46.1300	46.1300	46.1300	+1.608%	1	1,645	+97.269%
2025-03-10	47.5500	47.7000	45.4000	45.4000	-10.489%	20	1,645	+100.441%
2025-03-07	48.4000	50.7200	48.4000	50.7200	-7.445%	36	1,646	+79.416%
2025-03-06	53.0000	55.0000	53.0000	54.8000	-1.261%	3	1,631	+66.058%
2025-03-05	51.1000	55.5000	51.1000	55.5000	+9.727%	53	1,631	+63.964%
2025-03-04	48.4400	50.5800	47.0000	50.5800	+3.224%	10	1,682	+79.913%
2025-03-03	54.0000	54.0000	49.0000	49.0000	-9.259%	51	1,680	+85.714%
2025-02-28	51.3700	54.0000	51.3700	54.0000	-3.312%	4	1,629	+68.519%
2025-02-27	56.5700	56.5700	55.8500	55.8500	-0.179%	3	1,628	+62.936%
2025-02-26	56.1000	56.1800	55.9500	55.9500	+2.005%	34	1,626	+62.645%
2025-02-25	56.6600	56.6600	54.8500	54.8500	-7.489%	52	1,630	+65.907%
2025-02-24	58.0000	59.2900	56.8000	59.2900	-6.409%	26	1,641	+53.483%